Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Powerbridge Technologies Ltd (NQ: PBTS )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.4400 0.4990 0.4236 0.4350 194,293 -0.01(-1.41%)
Oct 30, 2023 0.4500 0.4600 0.4138 0.4412 219,475 -0.01(-2.17%)
Oct 27, 2023 0.5300 0.5660 0.4350 0.4510 527,593 -0.08(-14.39%)
Oct 26, 2023 0.5729 0.5800 0.5197 0.5268 249,141 -0.02(-4.41%)
Oct 25, 2023 0.6362 0.6500 0.5238 0.5511 74,777 -0.05(-8.91%)
Oct 24, 2023 0.7100 0.7094 0.6011 0.6050 231,318 -0.05(-7.91%)
Oct 23, 2023 0.7000 0.7400 0.6510 0.6570 120,663 -0.01(-2.12%)
Oct 20, 2023 0.9000 0.9400 0.6200 0.6712 298,935 -0.22(-24.40%)
Oct 19, 2023 0.9300 0.9590 0.8878 0.8878 74,424 -0.03(-2.96%)
Oct 18, 2023 0.9500 1.000 0.8456 0.9149 82,679 -0.04(-3.69%)
Oct 17, 2023 1.120 1.190 0.9400 0.9500 219,578 -0.20(-17.39%)
Oct 16, 2023 1.110 1.200 1.100 1.150 82,212 +0.06(+5.50%)
Oct 13, 2023 1.150 1.198 1.060 1.090 76,770 -0.10(-8.20%)
Oct 12, 2023 1.170 1.220 1.120 1.187 64,103 +0.04(+3.69%)
Oct 11, 2023 1.230 1.250 1.060 1.145 95,790 -0.07(-6.15%)
Oct 10, 2023 1.400 1.400 1.220 1.220 156,152 -0.18(-12.86%)
Oct 09, 2023 1.450 1.450 1.345 1.400 52,976 -0.09(-6.04%)
Oct 06, 2023 1.490 1.490 1.420 1.490 28,458 -0.01(-0.67%)
Oct 05, 2023 1.470 1.520 1.420 1.500 53,436 +0.09(+6.38%)
Oct 04, 2023 1.420 1.425 1.270 1.410 94,426 -0.04(-2.76%)
Oct 03, 2023 1.540 1.540 1.410 1.450 67,329 -0.10(-6.46%)
Oct 02, 2023 1.440 1.590 1.400 1.550 128,413 +0.10(+6.90%)
Sep 29, 2023 1.290 1.555 1.220 1.450 129,331 +0.13(+9.85%)
Sep 28, 2023 1.180 1.320 1.100 1.320 127,589 +0.12(+10.00%)
Sep 27, 2023 1.200 1.250 1.160 1.200 111,623 +0.00(+0.42%)
Sep 26, 2023 1.060 1.300 1.059 1.195 213,860 +0.06(+4.82%)
Sep 25, 2023 1.360 1.188 1.140 1.140 329,055 -0.25(-17.99%)
Sep 22, 2023 1.510 1.620 1.310 1.390 734,484 +1.13(+426.52%)
Sep 21, 2023 0.2345 0.3500 0.1960 0.2640 27,003,792 +0.05(+26.01%)
Sep 20, 2023 0.2061 0.2150 0.1962 0.2095 306,954 -0.01(-3.41%)
Sep 19, 2023 0.2116 0.2178 0.2100 0.2169 263,777 -0.00(-0.50%)
Sep 18, 2023 0.2148 0.2192 0.2089 0.2180 344,820 +0.01(+4.46%)
Sep 15, 2023 0.2124 0.2160 0.2065 0.2087 320,158 -0.00(-2.02%)
Sep 14, 2023 0.2018 0.2184 0.2018 0.2130 223,527 +0.00(+1.43%)
Sep 13, 2023 0.2174 0.2184 0.2020 0.2100 450,786 -0.00(-0.94%)
Sep 12, 2023 0.2171 0.2199 0.2050 0.2120 387,391 -0.00(-1.30%)
Sep 11, 2023 0.2155 0.2398 0.2120 0.2148 874,481 +0.00(+0.37%)
Sep 08, 2023 0.2104 0.2200 0.2050 0.2140 244,315 +0.00(+0.71%)
Sep 07, 2023 0.2129 0.2200 0.2030 0.2125 334,990 -0.01(-2.48%)
Sep 06, 2023 0.2101 0.2220 0.2060 0.2179 511,967 +0.01(+6.29%)
Sep 05, 2023 0.2400 0.2590 0.1953 0.2050 1,500,322 -0.05(-18.07%)
Sep 01, 2023 0.2600 0.2750 0.2472 0.2502 753,622 -0.02(-5.94%)
Aug 31, 2023 0.2488 0.2888 0.2400 0.2660 1,157,320 +0.02(+6.83%)
Aug 30, 2023 0.2550 0.2565 0.2320 0.2490 1,048,770 -0.01(-2.35%)
Aug 29, 2023 0.2589 0.2782 0.2470 0.2550 1,832,110 +0.01(+3.32%)
Aug 28, 2023 0.2300 0.2489 0.2199 0.2468 1,492,965 +0.01(+6.24%)
Aug 25, 2023 0.2500 0.2500 0.2121 0.2323 940,025 -0.01(-2.80%)
Aug 24, 2023 0.2316 0.2400 0.2062 0.2390 1,563,785 +0.01(+3.91%)
Aug 23, 2023 0.2176 0.2370 0.2061 0.2300 2,106,757 +0.01(+5.07%)
Aug 22, 2023 0.1900 0.2189 0.1950 0.2189 1,412,521 +0.02(+10.00%)
Aug 21, 2023 0.1850 0.2100 0.1850 0.1990 1,879,524 +0.01(+4.85%)
Aug 18, 2023 0.1760 0.2250 0.1751 0.1898 3,475,520 +0.01(+5.44%)
Aug 17, 2023 0.1800 0.1894 0.1750 0.1800 1,791,163 -0.00(-1.64%)
Aug 16, 2023 0.1800 0.2040 0.1625 0.1830 6,009,067 -0.02(-11.17%)
Aug 15, 2023 0.2567 0.2630 0.1880 0.2060 8,301,330 -0.08(-27.08%)
Aug 14, 2023 0.1732 0.4492 0.1655 0.2825 99,133,560 +0.12(+70.18%)
Aug 11, 2023 0.1746 0.1789 0.1580 0.1660 1,053,491 -0.01(-7.78%)
Aug 10, 2023 0.1860 0.1880 0.1716 0.1800 781,627 -0.00(-1.53%)
Aug 09, 2023 0.1800 0.1860 0.1710 0.1828 1,174,074 -0.00(-0.60%)
Aug 08, 2023 0.2155 0.2155 0.1666 0.1839 2,254,377 -0.04(-16.41%)
Aug 07, 2023 0.2500 0.2602 0.2080 0.2200 2,604,432 -0.03(-12.00%)
Aug 04, 2023 0.2620 0.2670 0.2499 0.2500 1,483,621 -0.01(-3.85%)
Aug 03, 2023 0.2700 0.2887 0.2600 0.2600 1,344,386 -0.01(-5.11%)
Aug 02, 2023 0.3166 0.3166 0.2620 0.2740 1,546,670 -0.04(-12.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.